Dark

MSFT20281215C470
MSFT Dec 15 2028 470.00 Call (MSFT281215C00470000)
option OPRA

EOD

Aug 3, 2026

125.85+15.469%(+16.86)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	119.6000	127.1800	118.3000	125.8500	+15.469%	166	571	0.000%
2026-07-31	102.2500	108.9900	100.3100	108.9900	+5.101%	25	533	+15.469%
2026-07-30	97.5000	103.7000	95.5000	103.7000	+37.899%	57	533	+21.360%
2026-07-29	73.8800	75.2000	73.8800	75.2000	+1.622%	3	517	+67.354%
2026-07-27	74.0000	74.0000	74.0000	74.0000	+7.856%	2	516	+70.068%
2026-07-23	68.6100	68.6100	68.6100	68.6100	-6.104%	5	518	+83.428%
2026-07-22	73.1300	73.1300	72.8500	73.0700	-8.342%	3	520	+72.232%
2026-07-21	79.7200	79.7200	79.7200	79.7200	-0.636%	2	522	+57.865%
2026-07-20	80.2000	80.4600	80.2000	80.2300	+5.027%	8	524	+56.862%
2026-07-17	74.6600	76.7400	74.6600	76.3900	-3.304%	76	517	+64.747%
2026-07-16	76.0800	83.2000	76.0800	79.0000	+3.457%	290	457	+59.304%
2026-07-15	73.7000	78.2800	73.7000	76.3600	+7.929%	4	367	+64.811%
2026-07-14	68.5000	72.3500	68.5000	70.7500	-3.439%	34	365	+77.880%
2026-07-13	73.2700	73.2700	73.2700	73.2700	+3.052%	1	356	+71.762%
2026-07-10	73.1500	73.1500	70.5500	71.1000	0.000%	3	355	+77.004%
2026-07-08	71.1000	71.1000	71.1000	71.1000	-5.427%	1	355	+77.004%
2026-07-07	75.8500	75.8500	75.1800	75.1800	+4.504%	6	355	+67.398%
2026-07-06	71.5000	73.0000	71.0000	71.9400	-1.641%	5	361	+74.937%
2026-07-02	71.9000	73.1500	71.9000	73.1400	+2.165%	5	361	+72.067%
2026-07-01	71.2500	71.5900	70.6200	71.5900	+10.138%	14	361	+75.793%
2026-06-30	63.9000	65.0000	63.9000	65.0000	+3.175%	9	362	+93.615%
2026-06-29	66.3500	68.0500	62.0000	63.0000	-0.741%	69	362	+99.762%
2026-06-26	60.5400	64.4000	59.8100	63.4700	+13.868%	40	317	+98.283%
2026-06-25	56.0500	57.0200	53.7100	55.7400	-7.715%	21	351	+125.780%
2026-06-24	66.0000	66.0000	60.4000	60.4000	-5.031%	9	349	+108.361%
2026-06-23	64.2000	64.2000	63.6000	63.6000	+3.163%	23	349	+97.877%
2026-06-22	64.9500	67.7500	61.6500	61.6500	-7.432%	69	352	+104.136%
2026-06-18	64.0700	68.0500	64.0700	66.6000	+1.324%	26	343	+88.964%
2026-06-17	68.6000	68.6000	65.7300	65.7300	-9.897%	2	343	+91.465%
2026-06-16	72.4100	73.9000	72.2400	72.9500	-6.414%	9	343	+72.515%
2026-06-15	76.5300	77.9500	76.1000	77.9500	+9.835%	19	349	+61.450%
2026-06-12	70.3000	71.4500	70.3000	70.9700	+2.439%	8	344	+77.328%
2026-06-11	70.2000	70.2000	69.1700	69.2800	-7.503%	47	348	+81.654%
2026-06-10	76.6500	77.0000	74.4500	74.9000	-1.667%	59	356	+68.024%
2026-06-09	77.9000	77.9000	73.8500	76.1700	-6.494%	49	358	+65.223%
2026-06-08	80.3500	81.4600	78.9300	81.4600	-1.499%	30	322	+54.493%
2026-06-05	84.0300	85.1000	82.7000	82.7000	-9.041%	19	343	+52.177%
2026-06-04	92.0300	92.0300	90.9200	90.9200	+0.187%	45	342	+38.418%
2026-06-03	92.0000	92.0000	89.0300	90.7500	-6.443%	5	342	+38.678%
2026-06-02	98.6100	98.6100	97.0000	97.0000	-12.249%	31	340	+29.742%
2026-06-01	107.4100	112.8500	106.0200	110.5400	+13.841%	126	341	+13.850%
2026-05-29	94.1800	97.4500	94.1800	97.1000	+14.572%	66	311	+29.609%
2026-05-28	86.0000	88.0000	84.5000	84.7500	+9.355%	44	340	+48.496%
2026-05-27	77.5000	77.5000	77.5000	77.5000	-0.768%	10	355	+62.387%
2026-05-26	78.3300	78.3300	78.1000	78.1000	-1.884%	36	365	+61.140%
2026-05-22	79.1000	80.7700	79.1000	79.6000	-0.587%	9	351	+58.103%
2026-05-19	80.9700	80.9700	79.5100	80.0700	-2.258%	27	352	+57.175%
2026-05-18	79.8000	81.9200	79.2500	81.9200	-1.134%	46	352	+53.625%
2026-05-15	82.8600	82.8600	82.8600	82.8600	+13.507%	2	352	+51.883%
2026-05-14	70.3800	73.0000	69.1500	73.0000	+5.812%	17	353	+72.397%
2026-05-13	69.0000	69.0000	68.9700	68.9900	-6.871%	12	357	+82.418%
2026-05-11	72.8100	74.0800	72.2600	74.0800	-9.216%	13	357	+69.884%
2026-05-07	81.6000	81.6000	81.6000	81.6000	+9.707%	1	353	+54.228%
2026-05-06	71.0000	75.1000	70.7500	74.3800	+2.170%	14	353	+69.199%
2026-05-05	72.8000	72.8000	72.8000	72.8000	-4.084%	25	343	+72.871%
2026-05-04	77.6200	78.5500	75.9000	75.9000	-1.069%	4	343	+65.810%
2026-05-01	76.7200	76.7200	76.7200	76.7200	+9.491%	5	341	+64.038%
2026-04-30	70.7200	70.7200	69.0300	70.0700	-17.613%	9	341	+79.606%
2026-04-28	85.0500	85.0500	85.0500	85.0500	-0.468%	1	346	+47.972%
2026-04-27	80.2000	85.4500	80.2000	85.4500	+0.648%	7	346	+47.279%
2026-04-24	82.0300	84.9000	82.0300	84.9000	+8.735%	3	345	+48.233%
2026-04-23	78.0800	78.0800	78.0800	78.0800	-11.434%	3	344	+61.181%
2026-04-22	83.7500	88.1600	83.7500	88.1600	+4.085%	5	344	+42.752%
2026-04-21	81.5600	85.0900	81.5600	84.7000	+6.140%	30	345	+48.583%
2026-04-20	79.3500	82.3000	79.3500	79.8000	-3.623%	49	358	+57.707%
2026-04-17	84.8800	87.9500	82.8000	82.8000	+1.533%	33	388	+51.993%
2026-04-16	81.4200	82.3500	78.7600	81.5500	+6.074%	38	370	+54.323%
2026-04-15	69.7000	77.3300	69.7000	76.8800	+12.893%	7	359	+63.697%
2026-04-14	66.9000	68.1000	66.9000	68.1000	+13.671%	3	358	+84.802%
2026-04-13	58.7000	60.6000	58.7000	59.9100	+10.230%	3	357	+110.065%
2026-04-10	54.0000	55.0200	54.0000	54.3500	+4.862%	3	356	+131.555%
2026-04-09	51.8300	51.8300	51.8300	51.8300	-7.940%	1	354	+142.813%
2026-04-08	56.3000	56.3000	56.3000	56.3000	+8.269%	1	353	+123.535%
2026-04-07	52.0000	52.0000	52.0000	52.0000	-4.901%	1	353	+142.019%
2026-04-06	55.7000	55.7000	54.6800	54.6800	-0.942%	14	353	+130.157%
2026-04-02	52.9100	55.2000	52.9100	55.2000	+2.033%	4	362	+127.989%
2026-04-01	53.7500	55.8000	53.7500	54.1000	-2.329%	56	362	+132.625%
2026-03-31	52.9300	55.3900	52.0500	55.3900	+10.251%	58	361	+127.207%
2026-03-30	51.2000	52.3100	50.2400	50.2400	-0.907%	7	317	+150.498%
2026-03-27	50.2800	51.3600	49.5000	50.7000	-6.767%	19	313	+148.225%
2026-03-26	55.0200	55.0200	54.3500	54.3800	-2.580%	22	320	+131.427%
2026-03-25	56.8200	56.8200	55.4300	55.8200	-1.984%	9	320	+125.457%
2026-03-24	57.4500	58.0500	56.9500	56.9500	-7.278%	13	320	+120.983%
2026-03-23	62.7500	62.7500	61.3700	61.4200	-0.081%	10	307	+104.901%
2026-03-20	61.8200	61.9400	61.4700	61.4700	-5.952%	13	308	+104.734%
2026-03-18	65.5300	65.5300	65.3600	65.3600	-6.038%	3	303	+92.549%
2026-03-16	69.8400	69.8400	69.0800	69.5600	-6.000%	4	302	+80.923%
2026-03-11	74.0000	74.0000	74.0000	74.0000	-2.246%	1	302	+70.068%
2026-03-10	75.0000	75.7000	75.0000	75.7000	-0.198%	32	303	+66.248%
2026-03-09	77.9500	78.1200	75.7400	75.8500	-4.639%	13	326	+65.920%
2026-03-06	80.1200	80.1200	79.5400	79.5400	+0.088%	41	325	+58.222%
2026-03-05	76.8500	79.4700	76.8500	79.4700	+0.569%	7	285	+58.362%
2026-03-04	79.2500	79.3100	79.0200	79.0200	+4.871%	3	285	+59.263%
2026-03-03	74.3600	75.3500	74.2600	75.3500	+8.840%	5	282	+67.021%
2026-03-02	69.2300	69.2300	69.2300	69.2300	-1.114%	1	285	+81.785%
2026-02-27	69.9400	70.5000	69.4500	70.0100	-2.221%	75	285	+79.760%
2026-02-25	71.0000	71.6000	71.0000	71.6000	+8.567%	2	275	+75.768%
2026-02-24	65.9000	66.0500	65.4800	65.9500	+4.600%	13	275	+90.826%
2026-02-23	66.5400	66.5400	63.0500	63.0500	-7.388%	18	276	+99.603%
2026-02-20	69.3000	69.7600	68.0800	68.0800	-1.147%	37	268	+84.856%
2026-02-19	70.1000	70.1000	68.8700	68.8700	-0.333%	3	247	+82.736%
2026-02-18	68.6900	69.7100	68.6900	69.1000	+1.842%	36	246	+82.127%
2026-02-17	69.0500	69.0500	67.8500	67.8500	-3.002%	12	246	+85.483%
2026-02-13	69.9500	69.9500	69.9500	69.9500	-2.982%	1	240	+79.914%
2026-02-12	72.1000	72.1000	72.1000	72.1000	+0.698%	14	240	+74.549%
2026-02-11	71.6000	71.6000	71.6000	71.6000	-7.732%	2	240	+75.768%
2026-02-10	79.1500	81.5000	77.6000	77.6000	+1.504%	44	238	+62.178%
2026-02-09	76.1300	76.4500	76.1300	76.4500	+11.281%	2	220	+64.617%
2026-02-06	67.1000	68.7000	67.1000	68.7000	-0.131%	9	219	+83.188%
2026-02-05	70.8400	70.8500	68.2100	68.7900	-10.951%	51	217	+82.948%
2026-02-04	77.2500	77.2500	77.2500	77.2500	+4.888%	1	195	+62.913%
2026-02-03	75.4000	75.7000	73.6500	73.6500	-9.276%	19	195	+70.876%
2026-02-02	84.9700	84.9700	80.8000	81.1800	-5.605%	9	184	+55.026%
2026-01-30	87.0000	87.8600	85.2600	86.0000	+0.385%	11	180	+46.337%
2026-01-29	85.6000	87.3200	81.3000	85.6700	-27.027%	28	184	+46.901%
2026-01-28	115.7500	119.0000	115.7500	117.4000	-0.508%	17	172	+7.198%
2026-01-27	112.7500	118.0000	112.7500	118.0000	+6.067%	11	163	+6.653%
2026-01-26	107.7800	112.8000	107.7800	111.2500	+2.280%	63	162	+13.124%
2026-01-23	103.9000	112.5000	103.9000	108.7700	+18.100%	47	111	+15.703%
2026-01-21	95.0000	95.5000	90.0000	92.1000	-5.741%	25	119	+36.645%
2026-01-20	97.0400	97.9900	96.8600	97.7100	-4.243%	13	105	+28.800%
2026-01-16	101.7400	103.4700	101.7400	102.0400	+0.039%	43	64	+23.334%
2026-01-15	101.5000	102.0000	101.5000	102.0000	+1.888%	3	64	+23.382%
2026-01-14	107.0000	107.0000	100.0000	100.1100	-6.000%	40	61	+25.712%
2026-01-13	106.3400	108.0000	106.3400	106.5000	-6.889%	15	28	+18.169%
2026-01-12	114.3900	114.3900	113.4000	114.3800	+0.660%	3	14	+10.028%
2026-01-09	111.0100	114.0000	111.0000	113.6300	-0.976%	6	12	+10.754%
2026-01-08	115.5000	115.5000	114.0000	114.7500	0.000%	9	8	+9.673%